Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

76.91 +1.63 (+2.17%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.91 11.96 11.68 11.68 14,563,870 -0.15(-1.26%)
Nov 29, 2005 12.09 12.10 11.83 11.83 13,565,145 -0.11(-0.93%)
Nov 28, 2005 12.15 12.24 11.93 11.94 10,118,481 -0.22(-1.80%)
Nov 25, 2005 12.23 12.28 12.10 12.16 4,588,556 -0.02(-0.16%)
Nov 23, 2005 12.12 12.23 12.07 12.18 10,259,031 +0.08(+0.63%)
Nov 22, 2005 12.22 12.27 12.04 12.10 15,210,671 -0.13(-1.10%)
Nov 21, 2005 11.98 12.28 11.97 12.24 20,066,040 +0.35(+2.97%)
Nov 18, 2005 12.08 12.13 11.80 11.89 19,234,228 -0.09(-0.77%)
Nov 17, 2005 11.80 11.99 11.71 11.98 15,292,768 +0.31(+2.63%)
Nov 16, 2005 11.69 11.73 11.57 11.67 8,551,634 +0.05(+0.46%)
Nov 15, 2005 11.67 11.77 11.49 11.62 7,443,975 -0.01(-0.10%)
Nov 14, 2005 11.58 11.70 11.56 11.63 8,813,081 +0.06(+0.53%)
Nov 11, 2005 11.54 11.63 11.50 11.57 11,302,489 +0.07(+0.60%)
Nov 10, 2005 11.06 11.50 11.03 11.50 20,574,802 +0.18(+1.59%)
Nov 09, 2005 11.32 11.44 11.29 11.32 13,246,907 +0.00(+0.00%)
Nov 08, 2005 11.66 11.70 11.29 11.32 18,486,344 -0.35(-2.99%)
Nov 07, 2005 11.79 11.88 11.60 11.67 15,615,744 +0.02(+0.16%)
Nov 04, 2005 11.65 11.73 11.55 11.65 17,074,184 +0.36(+3.16%)
Nov 03, 2005 11.16 11.47 11.06 11.29 22,956,476 +0.23(+2.08%)
Nov 02, 2005 10.88 11.14 10.84 11.06 17,924,730 +0.26(+2.42%)
Nov 01, 2005 10.86 10.90 10.77 10.80 18,226,120 -0.05(-0.46%)
Oct 31, 2005 10.74 10.93 10.63 10.85 19,690,498 +0.18(+1.69%)
Oct 28, 2005 10.41 10.68 10.40 10.67 12,192,142 +0.36(+3.50%)
Oct 27, 2005 10.58 10.70 10.31 10.31 12,200,256 -0.31(-2.89%)
Oct 26, 2005 10.75 10.84 10.57 10.62 11,208,201 -0.08(-0.79%)
Oct 25, 2005 10.74 10.78 10.57 10.70 14,771,253 +0.00(+0.00%)
Oct 24, 2005 10.62 10.84 10.55 10.70 16,431,006 +5.42(+102.80%)
Oct 21, 2005 5.272 5.299 5.218 5.276 19,834,436 +0.08(+1.51%)
Oct 20, 2005 5.235 5.284 5.159 5.198 21,785,516 -0.05(-1.00%)
Oct 19, 2005 5.050 5.250 5.016 5.250 24,073,950 +0.21(+4.07%)
Oct 18, 2005 5.061 5.088 5.014 5.045 10,951,571 -0.05(-0.92%)
Oct 17, 2005 5.045 5.113 5.030 5.092 10,704,778 +0.02(+0.40%)
Oct 14, 2005 5.063 5.083 5.033 5.072 18,305,686 -0.00(-0.04%)
Oct 13, 2005 4.880 5.098 4.876 5.074 28,654,056 +0.21(+4.30%)
Oct 12, 2005 4.892 4.978 4.844 4.865 15,005,978 -0.04(-0.82%)
Oct 11, 2005 4.919 4.953 4.887 4.905 11,565,745 -0.02(-0.35%)
Oct 10, 2005 4.894 4.968 4.824 4.922 12,809,611 +0.03(+0.55%)
Oct 07, 2005 4.965 4.971 4.871 4.895 14,753,805 -0.06(-1.22%)
Oct 06, 2005 4.940 4.997 4.898 4.956 39,885,720 +0.18(+3.73%)
Oct 05, 2005 4.840 4.852 4.769 4.777 13,891,671 -0.07(-1.44%)
Oct 04, 2005 4.841 4.880 4.834 4.848 13,349,582 +0.01(+0.28%)
Oct 03, 2005 4.815 4.842 4.781 4.834 16,221,423 +0.03(+0.60%)
Sep 30, 2005 4.735 4.811 4.683 4.805 20,021,592 +0.09(+1.97%)
Sep 29, 2005 4.599 4.714 4.560 4.712 21,263,572 +0.11(+2.40%)
Sep 28, 2005 4.684 4.690 4.593 4.602 13,742,636 -0.05(-1.17%)
Sep 27, 2005 4.698 4.711 4.633 4.657 11,690,544 -0.01(-0.18%)
Sep 26, 2005 4.700 4.703 4.629 4.665 14,465,490 +0.01(+0.21%)
Sep 23, 2005 4.656 4.696 4.636 4.656 14,166,020 +0.02(+0.48%)
Sep 22, 2005 4.634 4.650 4.505 4.634 22,794,204 +0.16(+3.51%)
Sep 21, 2005 4.467 4.518 4.424 4.476 21,083,498 +0.05(+1.10%)
Sep 20, 2005 4.460 4.518 4.413 4.427 17,543,276 -0.03(-0.77%)
Sep 19, 2005 4.508 4.531 4.447 4.462 13,367,061 -0.04(-0.98%)
Sep 16, 2005 4.533 4.550 4.498 4.506 25,038,870 -0.03(-0.66%)
Sep 15, 2005 4.522 4.553 4.495 4.536 14,191,668 +0.01(+0.28%)
Sep 14, 2005 4.601 4.615 4.515 4.523 17,176,796 -0.08(-1.67%)
Sep 13, 2005 4.633 4.649 4.592 4.600 17,075,238 -0.05(-1.03%)
Sep 12, 2005 4.624 4.673 4.624 4.648 19,595,368 +0.01(+0.14%)
Sep 09, 2005 4.649 4.657 4.615 4.641 9,822,938 +0.02(+0.37%)
Sep 08, 2005 4.609 4.638 4.564 4.624 10,759,530 -0.01(-0.12%)
Sep 07, 2005 4.645 4.664 4.597 4.630 15,654,213 -0.03(-0.56%)
Sep 06, 2005 4.637 4.691 4.626 4.656 12,239,617 +0.02(+0.50%)
Sep 02, 2005 4.699 4.707 4.627 4.633 9,804,417 -0.04(-0.80%)
Sep 01, 2005 4.777 4.799 4.666 4.670 25,399,436 -0.03(-0.69%)
Aug 31, 2005 4.671 4.712 4.604 4.703 21,024,384 +0.04(+0.95%)
Aug 30, 2005 4.700 4.710 4.616 4.659 18,983,426 -0.06(-1.30%)
Aug 29, 2005 4.705 4.741 4.687 4.720 8,871,443 -0.02(-0.42%)
Aug 26, 2005 4.719 4.753 4.685 4.740 11,354,019 -0.00(-0.02%)
Aug 25, 2005 4.757 4.778 4.710 4.741 13,025,199 +0.00(+0.02%)
Aug 24, 2005 4.801 4.823 4.735 4.740 14,811,252 -0.08(-1.63%)
Aug 23, 2005 4.855 4.868 4.799 4.819 10,984,173 -0.04(-0.79%)
Aug 22, 2005 4.903 4.940 4.819 4.857 9,626,153 -0.04(-0.90%)
Aug 19, 2005 4.887 4.942 4.884 4.901 7,689,330 -0.00(-0.10%)
Aug 18, 2005 4.892 4.936 4.890 4.906 6,354,565 -0.02(-0.35%)
Aug 17, 2005 4.911 4.954 4.898 4.923 7,800,366 +0.02(+0.47%)
Aug 16, 2005 5.002 5.014 4.900 4.900 13,119,846 -0.11(-2.20%)
Aug 15, 2005 4.953 5.029 4.948 5.011 8,246,854 +0.02(+0.40%)
Aug 12, 2005 4.959 4.992 4.945 4.990 16,185,636 -0.03(-0.67%)
Aug 11, 2005 4.922 5.050 4.920 5.024 16,088,320 +0.10(+1.97%)
Aug 10, 2005 4.988 5.029 4.923 4.927 12,168,705 -0.04(-0.77%)
Aug 09, 2005 4.896 4.972 4.888 4.965 16,027,192 +0.07(+1.53%)
Aug 08, 2005 4.833 4.906 4.833 4.891 12,248,776 +0.04(+0.89%)
Aug 05, 2005 4.877 4.899 4.847 4.848 7,556,586 -0.04(-0.86%)
Aug 04, 2005 4.983 5.016 4.880 4.890 10,916,019 -0.09(-1.77%)
Aug 03, 2005 4.971 5.009 4.964 4.978 13,929,897 -0.02(-0.40%)
Aug 02, 2005 4.991 5.050 4.986 4.998 12,821,684 -0.01(-0.15%)
Aug 01, 2005 5.040 5.061 4.989 5.006 14,604,708 -0.03(-0.69%)
Jul 29, 2005 5.090 5.107 5.039 5.040 17,092,488 -0.01(-0.25%)
Jul 28, 2005 5.137 5.217 5.016 5.053 67,618,304 +0.22(+4.63%)
Jul 27, 2005 4.833 4.868 4.786 4.829 23,826,464 -0.00(-0.08%)
Jul 26, 2005 4.844 4.868 4.810 4.833 16,991,542 -0.01(-0.12%)
Jul 25, 2005 4.893 4.915 4.811 4.839 16,819,842 -0.08(-1.70%)
Jul 22, 2005 4.947 4.990 4.914 4.922 12,416,744 -0.03(-0.58%)
Jul 21, 2005 4.973 4.990 4.893 4.951 10,896,329 -0.04(-0.79%)
Jul 20, 2005 4.940 5.009 4.922 4.990 13,968,380 +0.04(+0.81%)
Jul 19, 2005 5.008 5.035 4.930 4.950 15,428,355 -0.07(-1.41%)
Jul 18, 2005 5.029 5.036 5.000 5.021 9,692,749 -0.03(-0.66%)
Jul 15, 2005 5.054 5.083 5.035 5.055 12,983,943 +0.02(+0.46%)
Jul 14, 2005 5.020 5.039 4.971 5.032 13,057,545 +0.07(+1.45%)
Jul 13, 2005 4.966 4.988 4.940 4.960 12,329,765 -0.02(-0.48%)
Jul 12, 2005 4.963 4.991 4.899 4.984 10,373,795 -0.01(-0.13%)
Jul 11, 2005 4.988 5.006 4.941 4.990 11,007,152 +0.02(+0.48%)
Jul 08, 2005 4.813 4.981 4.798 4.966 19,554,890 +0.15(+3.17%)
Jul 07, 2005 4.777 4.829 4.727 4.814 22,207,106 -0.04(-0.77%)
Jul 06, 2005 4.978 4.997 4.828 4.851 23,419,798 -0.13(-2.69%)
Jul 05, 2005 4.955 5.015 4.893 4.986 14,656,317 +0.09(+1.82%)
Jul 01, 2005 4.962 4.977 4.877 4.896 12,704,053 -0.06(-1.18%)
Jun 30, 2005 4.989 5.017 4.942 4.955 17,752,040 -0.05(-0.98%)
Jun 29, 2005 5.089 5.091 4.968 5.004 14,741,117 -0.09(-1.68%)
Jun 28, 2005 4.997 5.096 4.941 5.089 21,514,336 +0.11(+2.12%)
Jun 27, 2005 4.997 5.026 4.964 4.984 12,240,842 -0.05(-0.92%)
Jun 24, 2005 5.103 5.149 5.028 5.030 11,953,888 -0.07(-1.43%)
Jun 23, 2005 5.176 5.218 5.095 5.103 12,816,539 -0.07(-1.43%)
Jun 22, 2005 5.203 5.208 5.130 5.176 7,546,833 +0.01(+0.19%)
Jun 21, 2005 5.189 5.217 5.141 5.167 10,764,873 -0.05(-1.03%)
Jun 20, 2005 5.220 5.246 5.155 5.221 7,964,622 -0.01(-0.22%)
Jun 17, 2005 5.356 5.356 5.186 5.232 29,870,746 -0.04(-0.84%)
Jun 16, 2005 5.292 5.308 5.245 5.276 7,261,578 -0.03(-0.53%)
Jun 15, 2005 5.299 5.320 5.238 5.305 14,701,467 +0.01(+0.12%)
Jun 14, 2005 5.290 5.317 5.265 5.298 9,894,831 -0.01(-0.13%)
Jun 13, 2005 5.251 5.312 5.242 5.305 12,475,088 +0.05(+0.99%)
Jun 10, 2005 5.296 5.318 5.203 5.253 13,862,050 -0.05(-0.96%)
Jun 09, 2005 5.285 5.360 5.238 5.304 13,849,404 +0.02(+0.34%)
Jun 08, 2005 5.338 5.365 5.275 5.286 9,458,097 -0.04(-0.72%)
Jun 07, 2005 5.347 5.458 5.320 5.324 14,671,429 -0.03(-0.50%)
Jun 06, 2005 5.323 5.371 5.316 5.351 8,639,173 +0.03(+0.59%)
Jun 03, 2005 5.401 5.443 5.307 5.319 13,536,614 -0.08(-1.40%)
Jun 02, 2005 5.272 5.401 5.227 5.395 16,519,950 +0.12(+2.37%)
Jun 01, 2005 5.268 5.369 5.255 5.270 17,890,736 +0.02(+0.29%)
May 31, 2005 5.315 5.337 5.249 5.255 16,470,838 -0.08(-1.51%)
May 27, 2005 5.308 5.344 5.284 5.336 9,873,817 +0.04(+0.80%)
May 26, 2005 5.307 5.321 5.262 5.294 14,597,462 +0.02(+0.35%)
May 25, 2005 5.220 5.276 5.212 5.275 11,349,979 +0.02(+0.40%)
May 24, 2005 5.232 5.280 5.213 5.254 12,595,623 -0.01(-0.25%)
May 23, 2005 5.270 5.308 5.245 5.268 12,664,966 -0.01(-0.13%)
May 20, 2005 5.253 5.305 5.248 5.274 15,068,581 -0.01(-0.16%)
May 19, 2005 5.246 5.291 5.234 5.283 11,910,990 +0.00(+0.05%)
May 18, 2005 5.189 5.294 5.164 5.280 17,268,546 +0.10(+1.85%)
May 17, 2005 5.151 5.187 5.088 5.184 13,091,221 +0.02(+0.48%)
May 16, 2005 5.183 5.190 5.112 5.159 11,759,100 -0.02(-0.39%)
May 13, 2005 5.112 5.180 5.072 5.179 21,052,476 +0.08(+1.60%)
May 12, 2005 5.073 5.107 5.033 5.098 17,607,160 +0.02(+0.38%)
May 11, 2005 4.997 5.083 4.974 5.079 15,357,678 +0.10(+2.02%)
May 10, 2005 4.986 5.006 4.952 4.978 11,579,762 -0.03(-0.63%)
May 09, 2005 5.053 5.055 4.962 5.010 14,626,723 -0.02(-0.36%)
May 06, 2005 5.063 5.092 5.012 5.028 21,468,020 +0.02(+0.34%)
May 05, 2005 4.955 5.031 4.893 5.011 31,858,448 +0.16(+3.22%)
May 04, 2005 4.801 4.871 4.777 4.854 19,041,326 +0.06(+1.20%)
May 03, 2005 4.765 4.817 4.739 4.797 18,914,484 +0.02(+0.40%)
May 02, 2005 4.786 4.796 4.719 4.777 26,154,814 +0.03(+0.59%)
Apr 29, 2005 4.756 4.779 4.620 4.750 26,102,470 +0.09(+1.98%)
Apr 28, 2005 4.649 4.737 4.640 4.658 37,164,364 +0.21(+4.63%)
Apr 27, 2005 4.484 4.529 4.416 4.451 19,372,362 -0.02(-0.43%)
Apr 26, 2005 4.556 4.585 4.471 4.471 15,991,259 -0.08(-1.77%)
Apr 25, 2005 4.448 4.594 4.433 4.551 27,327,152 +0.18(+4.15%)
Apr 22, 2005 4.448 4.457 4.355 4.370 13,125,293 -0.08(-1.83%)
Apr 21, 2005 4.394 4.460 4.394 4.451 16,145,777 +0.07(+1.62%)
Apr 20, 2005 4.407 4.457 4.276 4.380 30,413,992 -0.05(-1.19%)
Apr 19, 2005 4.537 4.542 4.407 4.433 24,012,004 -0.07(-1.66%)
Apr 18, 2005 4.526 4.564 4.452 4.508 25,373,090 -0.03(-0.72%)
Apr 15, 2005 4.532 4.640 4.498 4.541 34,188,012 +0.05(+1.00%)
Apr 14, 2005 4.516 4.547 4.477 4.495 21,767,470 -0.02(-0.51%)
Apr 13, 2005 4.580 4.609 4.504 4.519 26,392,526 -0.08(-1.75%)
Apr 12, 2005 4.522 4.607 4.491 4.599 40,320,396 +0.04(+0.93%)
Apr 11, 2005 4.661 4.676 4.454 4.557 49,921,824 -0.11(-2.28%)
Apr 08, 2005 4.844 4.869 4.660 4.663 37,322,228 -0.18(-3.72%)
Apr 07, 2005 4.880 4.891 4.745 4.844 49,918,476 -0.16(-3.13%)
Apr 06, 2005 4.988 5.024 4.961 5.000 14,978,219 +0.04(+0.75%)
Apr 05, 2005 4.930 4.985 4.889 4.963 12,012,143 +0.03(+0.64%)
Apr 04, 2005 4.895 4.941 4.874 4.931 16,130,753 +0.01(+0.29%)
Apr 01, 2005 5.010 5.010 4.854 4.916 20,529,994 -0.04(-0.78%)
Mar 31, 2005 5.076 5.082 4.954 4.955 15,141,844 -0.11(-2.18%)
Mar 30, 2005 5.058 5.087 4.999 5.065 11,556,575 +0.02(+0.46%)
Mar 29, 2005 4.988 5.119 4.979 5.042 14,614,206 +0.04(+0.75%)
Mar 28, 2005 4.970 5.071 4.970 5.005 12,388,505 +0.03(+0.64%)
Mar 24, 2005 4.951 5.049 4.911 4.973 13,219,821 +0.04(+0.80%)
Mar 23, 2005 4.981 4.995 4.865 4.934 18,992,464 -0.02(-0.43%)
Mar 22, 2005 5.009 5.048 4.955 4.955 13,983,216 -0.05(-0.98%)
Mar 21, 2005 5.034 5.040 4.930 5.004 10,385,951 -0.03(-0.67%)
Mar 18, 2005 4.989 5.037 4.962 5.037 18,113,622 +0.04(+0.73%)
Mar 17, 2005 4.971 5.061 4.952 5.001 11,241,392 +0.01(+0.15%)
Mar 16, 2005 5.095 5.106 4.964 4.993 22,003,128 -0.12(-2.40%)
Mar 15, 2005 5.158 5.191 5.103 5.116 13,380,626 -0.03(-0.67%)
Mar 14, 2005 5.163 5.217 5.142 5.151 12,323,713 +0.02(+0.37%)
Mar 11, 2005 5.220 5.230 5.122 5.131 12,992,508 -0.08(-1.47%)
Mar 10, 2005 5.223 5.264 5.107 5.208 16,125,410 -0.02(-0.48%)
Mar 09, 2005 5.227 5.275 5.199 5.233 16,544,654 +0.00(+0.00%)
Mar 08, 2005 5.304 5.312 5.160 5.233 18,160,482 -0.06(-1.07%)
Mar 07, 2005 5.263 5.332 5.237 5.290 15,808,043 +0.07(+1.30%)
Mar 04, 2005 5.211 5.247 5.173 5.222 19,505,224 +0.08(+1.59%)
Mar 03, 2005 5.233 5.251 5.083 5.140 31,224,570 +0.07(+1.48%)
Mar 02, 2005 5.067 5.120 5.013 5.065 17,628,950 +0.02(+0.44%)
Mar 01, 2005 4.977 5.056 4.948 5.043 17,571,696 +0.07(+1.49%)
Feb 28, 2005 4.910 5.001 4.899 4.969 19,101,698 +0.06(+1.25%)
Feb 25, 2005 4.915 4.952 4.878 4.908 14,786,172 +0.00(+0.04%)
Feb 24, 2005 4.785 4.916 4.772 4.906 19,160,496 +0.12(+2.51%)
Feb 23, 2005 4.794 4.845 4.754 4.786 14,627,609 +0.03(+0.54%)
Feb 22, 2005 4.750 4.838 4.749 4.760 20,101,924 -0.03(-0.60%)
Feb 18, 2005 4.786 4.809 4.769 4.789 12,576,465 +0.01(+0.26%)
Feb 17, 2005 4.817 4.854 4.772 4.777 14,869,372 -0.06(-1.17%)
Feb 16, 2005 4.863 4.877 4.797 4.833 17,437,628 -0.01(-0.24%)
Feb 15, 2005 4.795 4.887 4.753 4.845 21,772,432 +0.06(+1.32%)
Feb 14, 2005 4.821 4.832 4.780 4.781 15,543,484 -0.03(-0.66%)
Feb 11, 2005 4.765 4.858 4.720 4.813 25,961,126 +0.00(+0.00%)
Feb 10, 2005 4.908 4.916 4.813 4.813 18,771,642 -0.04(-0.73%)
Feb 09, 2005 4.948 4.956 4.829 4.848 15,872,669 -0.10(-1.98%)
Feb 08, 2005 4.912 4.959 4.866 4.946 18,331,902 +0.05(+1.12%)
Feb 07, 2005 4.898 4.934 4.825 4.892 17,832,148 +0.03(+0.67%)
Feb 04, 2005 4.761 4.873 4.717 4.859 29,199,752 +0.10(+2.20%)
Feb 03, 2005 4.835 4.888 4.713 4.754 85,544,992 -0.42(-8.20%)
Feb 02, 2005 5.271 5.273 5.131 5.179 16,124,930 -0.03(-0.64%)
Feb 01, 2005 5.195 5.236 5.155 5.213 15,631,052 +0.03(+0.65%)
Jan 31, 2005 5.176 5.203 5.121 5.179 23,730,926 +0.03(+0.56%)
Jan 28, 2005 5.107 5.151 4.997 5.151 32,883,406 +0.06(+1.26%)
Jan 27, 2005 5.256 5.294 5.014 5.086 69,607,776 -0.22(-4.17%)
Jan 26, 2005 5.226 5.315 5.167 5.308 28,863,446 +0.13(+2.48%)
Jan 25, 2005 5.170 5.290 5.162 5.179 26,535,106 +0.01(+0.17%)
Jan 24, 2005 5.329 5.339 5.027 5.171 40,632,852 -0.17(-3.18%)
Jan 21, 2005 5.455 5.462 5.309 5.341 25,073,140 -0.09(-1.64%)
Jan 20, 2005 5.562 5.594 5.415 5.430 25,299,534 -0.11(-1.97%)
Jan 19, 2005 5.607 5.644 5.529 5.539 20,624,610 -0.02(-0.35%)
Jan 18, 2005 5.417 5.572 5.376 5.558 19,341,672 +0.17(+3.10%)
Jan 14, 2005 5.300 5.458 5.290 5.391 27,718,282 +0.08(+1.52%)
Jan 13, 2005 5.411 5.447 5.289 5.311 30,940,406 -0.16(-2.89%)
Jan 12, 2005 5.505 5.566 5.391 5.469 23,353,292 -0.04(-0.64%)
Jan 11, 2005 5.491 5.530 5.338 5.505 40,657,384 -0.04(-0.76%)
Jan 10, 2005 5.694 5.716 5.525 5.547 33,474,074 -0.18(-3.08%)
Jan 07, 2005 5.755 5.798 5.664 5.723 17,374,306 -0.01(-0.12%)
Jan 06, 2005 5.717 5.771 5.573 5.730 50,841,072 -0.18(-3.02%)
Jan 05, 2005 5.852 5.966 5.814 5.908 23,300,666 +0.05(+0.82%)
Jan 04, 2005 5.917 5.979 5.842 5.860 20,720,012 -0.00(-0.07%)
Jan 03, 2005 6.070 6.075 5.810 5.864 29,049,258 -0.12(-1.96%)
Dec 31, 2004 6.041 6.047 5.945 5.981 14,610,964 -0.03(-0.45%)
Dec 30, 2004 6.153 6.163 6.008 6.008 14,586,984 -0.12(-1.93%)
Dec 29, 2004 6.049 6.148 6.043 6.126 15,607,687 +0.07(+1.24%)
Dec 28, 2004 5.923 6.051 5.913 6.051 17,106,422 +0.16(+2.75%)
Dec 27, 2004 5.857 5.904 5.770 5.889 14,640,157 +0.07(+1.29%)
Dec 23, 2004 5.860 5.898 5.814 5.814 12,249,480 -0.05(-0.85%)
Dec 22, 2004 5.669 5.880 5.649 5.864 28,793,942 +0.21(+3.70%)
Dec 21, 2004 5.661 5.669 5.602 5.655 14,427,988 +0.02(+0.36%)
Dec 20, 2004 5.628 5.666 5.604 5.635 12,575,813 +0.05(+0.98%)
Dec 17, 2004 5.609 5.634 5.552 5.580 18,468,576 +0.01(+0.24%)
Dec 16, 2004 5.612 5.650 5.545 5.567 10,922,775 -0.06(-1.09%)
Dec 15, 2004 5.659 5.659 5.593 5.628 10,170,540 -0.00(-0.07%)
Dec 14, 2004 5.634 5.648 5.591 5.632 13,115,879 +0.00(+0.05%)
Dec 13, 2004 5.617 5.630 5.570 5.629 8,923,594 +0.06(+1.09%)
Dec 10, 2004 5.584 5.605 5.550 5.569 12,233,841 -0.06(-1.01%)
Dec 09, 2004 5.539 5.634 5.505 5.625 13,677,318 +0.04(+0.76%)
Dec 08, 2004 5.519 5.608 5.508 5.583 15,656,168 +0.09(+1.64%)
Dec 07, 2004 5.668 5.678 5.492 5.493 16,272,865 -0.14(-2.50%)
Dec 06, 2004 5.628 5.651 5.563 5.634 10,411,380 +0.02(+0.27%)
Dec 03, 2004 5.635 5.649 5.550 5.619 14,480,118 -0.01(-0.12%)
Dec 02, 2004 5.677 5.690 5.529 5.625 26,203,086 +0.11(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.